Technip Energies N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	29.680	31.100	29.660	30.549	30.549	152,331
2026-07-30	31.100	31.320	27.060	28.967	28.967	247,679
2026-07-29	33.100	33.200	32.660	32.880	32.880	39,620
2026-07-28	34.260	34.260	33.260	33.480	33.480	40,468
2026-07-27	34.660	34.660	34.140	34.339	34.339	153,399
2026-07-24	33.900	34.520	33.700	34.230	34.230	94,093
2026-07-23	34.280	34.800	34.000	34.399	34.399	218,573
2026-07-22	32.999	32.999	32.999	32.999	32.999	14,708
2026-07-21	32.999	32.999	32.999	32.999	32.999	16,732
2026-07-20	32.999	32.999	32.999	32.999	32.999	15,283
2026-07-17	32.940	33.220	32.700	32.999	32.999	29,719
2026-07-16	33.200	33.427	32.640	32.740	32.740	59,618
2026-07-15	32.980	33.280	32.680	33.014	33.014	18,182
2026-07-14	33.000	33.220	32.940	33.129	33.129	4,134
2026-07-13	33.660	33.660	32.980	33.105	33.105	14,121
2026-07-10	34.120	34.140	33.318	33.566	33.566	224,668
2026-07-09	33.980	34.220	33.660	34.015	34.015	13,625
2026-07-08	34.660	35.000	33.800	34.760	34.760	542,222
2026-07-07	34.700	35.520	34.520	34.639	34.639	42,633
2026-07-06	34.500	34.960	34.400	34.587	34.587	23,870
2026-07-03	33.640	34.580	33.640	34.346	34.346	22,475
2026-07-02	32.400	33.580	32.380	32.420	32.420	429,866
2026-07-01	33.120	33.360	32.620	32.858	32.858	76,825
2026-06-30	32.920	33.320	32.780	33.119	33.119	21,552
2026-06-29	33.120	33.180	32.300	32.536	32.536	63,501
2026-06-26	33.840	33.940	33.040	33.489	33.489	73,337
2026-06-25	34.260	34.540	33.960	34.100	34.100	74,376
2026-06-24	35.160	35.260	34.190	34.476	34.476	387,479
2026-06-23	34.900	35.320	34.580	35.120	35.120	87,845
2026-06-22	35.860	36.000	34.860	35.400	35.400	282,387
2026-06-19	36.340	36.580	35.660	36.043	36.043	938,218
2026-06-18	37.140	37.140	36.000	36.433	36.433	92,711
2026-06-17	36.480	37.160	36.100	36.884	36.884	432,207
2026-06-16	36.100	36.800	36.100	36.598	36.598	166,863
2026-06-15	36.580	36.920	36.080	36.249	36.249	204,801
2026-06-12	34.440	35.780	34.400	35.440	35.440	137,977
2026-06-11	34.120	34.420	33.800	34.156	34.156	155,749
2026-06-10	34.400	34.540	34.140	34.329	34.329	86,172
2026-06-09	35.340	35.700	34.260	34.887	34.887	338,044
2026-06-08	34.720	35.480	34.720	35.188	35.188	197,438
2026-06-05	35.020	35.530	34.840	35.500	35.500	465,748
2026-06-04	34.820	35.020	34.270	34.586	34.586	44,267
2026-06-03	35.040	35.280	34.500	34.772	34.772	215,988
2026-06-02	35.520	35.900	35.080	35.590	35.590	774,930
2026-06-01	35.520	36.140	35.220	35.493	35.493	21,659
2026-05-29	34.820	35.940	34.660	35.599	35.599	70,059
2026-05-28	34.820	35.220	34.443	34.928	34.928	76,598
2026-05-27	37.440	37.440	35.080	35.598	35.598	133,931
2026-05-26	37.080	37.760	36.820	37.110	37.110	32,925
2026-05-25	37.000	37.600	36.920	37.168	37.168	49,732
2026-05-22	35.660	36.640	35.520	36.220	36.220	215,984
2026-05-21	36.060	36.300	35.720	35.977	35.977	107,314
2026-05-20	35.640	36.360	35.620	36.044	36.044	2,176,065
2026-05-19	35.640	36.000	35.480	35.613	35.613	968,992
2026-05-18	36.180	36.460	35.640	35.800	35.800	67,701
2026-05-15	37.120	37.340	36.780	37.059	36.059	247,752
2026-05-14	37.160	37.400	36.860	37.105	36.103	24,787
2026-05-13	36.920	37.060	36.560	36.712	35.722	42,793
2026-05-12	36.760	37.120	36.540	36.880	35.885	42,678
2026-05-11	36.980	37.040	35.880	36.049	35.077	29,521

← NewerPage 2 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0000 EUR
2025-05-20	0.8500 EUR
2024-05-21	0.5700 EUR
2023-05-22	0.5200 EUR
2022-05-18	0.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.